Hosken Consolidated Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 17,550.00 | 18,189.00 | 17,500.00 | 17,701.00 | 17,701.00 | 31,594 |
| 2024-02-23 | 18,038.00 | 18,571.00 | 17,508.00 | 17,800.00 | 17,800.00 | 67,849 |
| 2024-02-22 | 17,714.00 | 18,091.00 | 17,506.00 | 17,757.00 | 17,757.00 | 63,441 |
| 2024-02-21 | 17,768.00 | 17,834.00 | 17,601.00 | 17,722.00 | 17,722.00 | 11,622 |
| 2024-02-20 | 18,100.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | 46,954 |
| 2024-02-19 | 18,021.00 | 18,989.00 | 17,353.00 | 17,770.00 | 17,770.00 | 8,607 |
| 2024-02-16 | 17,500.00 | 18,200.00 | 17,419.00 | 17,780.00 | 17,780.00 | 42,107 |
| 2024-02-15 | 17,591.00 | 18,011.00 | 17,531.00 | 17,874.00 | 17,874.00 | 34,729 |
| 2024-02-14 | 17,913.00 | 18,149.00 | 17,531.00 | 17,767.00 | 17,767.00 | 79,658 |
| 2024-02-13 | 18,100.00 | 18,400.00 | 17,353.00 | 17,694.00 | 17,694.00 | 46,794 |
| 2024-02-12 | 17,990.00 | 18,511.00 | 17,432.00 | 17,945.00 | 17,945.00 | 25,999 |
| 2024-02-09 | 17,892.00 | 17,892.00 | 17,520.00 | 17,740.00 | 17,740.00 | 111,364 |
| 2024-02-08 | 17,990.00 | 17,990.00 | 17,578.00 | 17,700.00 | 17,700.00 | 112,839 |
| 2024-02-07 | 18,199.00 | 18,200.00 | 17,501.00 | 17,836.00 | 17,836.00 | 56,627 |
| 2024-02-06 | 18,207.00 | 18,499.00 | 17,662.00 | 17,748.00 | 17,748.00 | 52,520 |
| 2024-02-05 | 17,600.00 | 18,004.00 | 17,577.00 | 17,887.00 | 17,887.00 | 130,830 |
| 2024-02-02 | 17,700.00 | 17,822.00 | 17,528.00 | 17,629.00 | 17,629.00 | 71,637 |
| 2024-02-01 | 17,601.00 | 17,780.00 | 17,439.00 | 17,629.00 | 17,629.00 | 63,997 |
| 2024-01-31 | 18,301.00 | 18,301.00 | 17,545.00 | 17,714.00 | 17,714.00 | 52,207 |
| 2024-01-30 | 17,737.00 | 17,985.00 | 17,518.00 | 17,820.00 | 17,820.00 | 30,422 |
| 2024-01-29 | 17,799.00 | 17,950.00 | 17,489.00 | 17,570.00 | 17,570.00 | 32,610 |
| 2024-01-26 | 17,584.00 | 17,803.00 | 17,518.00 | 17,672.00 | 17,672.00 | 31,052 |
| 2024-01-25 | 18,075.00 | 18,075.00 | 17,629.00 | 17,703.00 | 17,703.00 | 14,799 |
| 2024-01-24 | 17,793.00 | 18,025.00 | 17,793.00 | 17,950.00 | 17,950.00 | 109,982 |
| 2024-01-23 | 18,447.00 | 18,447.00 | 17,737.00 | 17,824.00 | 17,824.00 | 23,759 |
| 2024-01-22 | 18,390.00 | 18,390.00 | 17,522.00 | 18,069.00 | 18,069.00 | 30,665 |
| 2024-01-19 | 18,440.00 | 18,441.00 | 17,942.00 | 18,111.00 | 18,111.00 | 17,963 |
| 2024-01-18 | 18,482.00 | 18,499.00 | 18,344.00 | 18,344.00 | 18,344.00 | 100,326 |
| 2024-01-17 | 18,201.00 | 18,426.00 | 18,038.00 | 18,344.00 | 18,344.00 | 27,168 |
| 2024-01-16 | 18,451.00 | 18,500.00 | 18,140.00 | 18,206.00 | 18,206.00 | 57,384 |
| 2024-01-15 | 18,400.00 | 18,500.00 | 18,348.00 | 18,452.00 | 18,452.00 | 51,163 |
| 2024-01-12 | 17,976.00 | 18,500.00 | 17,976.00 | 18,391.00 | 18,391.00 | 63,578 |
| 2024-01-11 | 18,500.00 | 18,954.00 | 18,099.00 | 18,200.00 | 18,200.00 | 84,063 |
| 2024-01-10 | 20,100.00 | 20,100.00 | 17,925.00 | 18,500.00 | 18,500.00 | 274,649 |
| 2024-01-09 | 20,200.00 | 20,887.00 | 20,005.00 | 20,125.00 | 20,125.00 | 115,358 |
| 2024-01-08 | 19,955.00 | 20,441.00 | 19,459.00 | 20,209.00 | 20,209.00 | 43,999 |
| 2024-01-05 | 19,763.00 | 19,956.00 | 19,581.00 | 19,853.00 | 19,853.00 | 41,169 |
| 2024-01-04 | 19,406.00 | 19,854.00 | 19,406.00 | 19,800.00 | 19,800.00 | 14,192 |
| 2024-01-03 | 20,490.00 | 20,836.00 | 19,387.00 | 19,600.00 | 19,600.00 | 49,270 |
| 2024-01-02 | 20,223.00 | 20,449.00 | 19,768.00 | 20,100.00 | 20,100.00 | 44,282 |
| 2023-12-29 | 20,001.00 | 20,451.00 | 20,001.00 | 20,260.00 | 20,260.00 | 19,003 |
| 2023-12-28 | 19,661.00 | 20,200.00 | 19,300.00 | 20,000.00 | 20,000.00 | 11,646 |
| 2023-12-27 | 19,348.00 | 19,856.00 | 17,868.00 | 19,856.00 | 19,856.00 | 90,929 |
| 2023-12-22 | 19,241.00 | 19,451.00 | 18,563.00 | 19,312.00 | 19,312.00 | 18,459 |
| 2023-12-21 | 19,045.00 | 19,512.00 | 18,467.00 | 19,398.00 | 19,398.00 | 19,182 |
| 2023-12-20 | 19,649.00 | 19,650.00 | 19,312.00 | 19,333.00 | 19,333.00 | 56,353 |
| 2023-12-19 | 19,515.00 | 19,700.00 | 19,515.00 | 19,576.00 | 19,576.00 | 20,503 |
| 2023-12-18 | 19,250.00 | 20,045.00 | 19,250.00 | 19,771.00 | 19,771.00 | 66,207 |
| 2023-12-14 | 18,717.00 | 19,929.00 | 18,717.00 | 19,310.00 | 19,310.00 | 346,012 |
| 2023-12-13 | 19,900.00 | 19,900.00 | 19,551.00 | 19,700.00 | 19,700.00 | 58,867 |
| 2023-12-12 | 19,899.00 | 19,951.00 | 19,497.00 | 19,721.00 | 19,721.00 | 41,320 |
| 2023-12-11 | 19,574.00 | 19,910.00 | 19,501.00 | 19,746.00 | 19,746.00 | 73,168 |
| 2023-12-08 | 20,400.00 | 20,400.00 | 19,668.00 | 19,872.00 | 19,872.00 | 93,949 |
| 2023-12-07 | 20,869.00 | 20,907.00 | 20,250.00 | 20,350.00 | 20,350.00 | 87,991 |
| 2023-12-06 | 20,003.00 | 20,721.00 | 19,902.00 | 20,523.00 | 20,523.00 | 62,693 |
| 2023-12-05 | 19,700.00 | 19,950.00 | 19,439.00 | 19,950.00 | 19,950.00 | 58,294 |
| 2023-12-04 | 20,199.00 | 20,476.00 | 19,557.00 | 19,719.00 | 19,719.00 | 47,497 |
| 2023-12-01 | 20,210.00 | 21,950.00 | 19,402.00 | 20,000.00 | 20,000.00 | 199,426 |
| 2023-11-30 | 19,100.00 | 19,455.00 | 18,939.00 | 19,300.00 | 19,300.00 | 73,460 |
| 2023-11-29 | 19,670.00 | 19,670.00 | 18,998.00 | 19,000.00 | 19,000.00 | 54,571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-21 | 50.0000 ZAC |
| 2019-12-11 | 55.0000 ZAC |
| 2019-06-19 | 210.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.